Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	79.00	81.56	79.00	80.13	80.13	1.43%	312,871
May 6, 2026	80.44	81.57	79.00	79.00	79.00	0.27%	314,249
May 5, 2026	76.45	79.76	76.45	78.79	78.79	4.23%	242,470
May 4, 2026	76.55	77.43	74.40	75.59	75.59	-1.10%	325,695
May 1, 2026	78.78	79.68	74.93	76.43	76.43	-2.95%	367,720
Apr 30, 2026	74.75	81.47	71.10	78.75	78.75	7.42%	455,964
Apr 29, 2026	73.40	77.27	73.23	73.31	73.31	1.27%	349,561
Apr 28, 2026	72.05	73.25	69.81	72.39	72.39	1.13%	209,203
Apr 27, 2026	71.76	72.74	70.97	71.58	71.58	-0.36%	187,367
Apr 24, 2026	70.76	72.00	69.92	71.84	71.84	0.87%	111,549
Apr 23, 2026	71.25	71.52	69.99	71.22	71.22	0.28%	180,189
Apr 22, 2026	70.32	71.06	69.29	71.02	71.02	1.36%	187,216
Apr 21, 2026	72.10	72.29	69.14	70.07	70.07	-2.38%	158,738
Apr 20, 2026	70.72	72.36	69.74	71.78	71.78	1.53%	178,931
Apr 17, 2026	68.31	71.51	67.43	70.70	70.70	4.94%	164,783
Apr 16, 2026	65.93	67.76	65.40	67.37	67.37	2.25%	161,855
Apr 15, 2026	68.24	68.24	65.56	65.89	65.89	-3.43%	153,771
Apr 14, 2026	68.00	68.34	66.96	68.23	68.23	0.24%	176,475
Apr 13, 2026	67.34	68.20	65.87	68.07	68.07	0.01%	181,705
Apr 10, 2026	67.83	68.31	66.78	68.06	68.06	0.34%	142,866
Apr 9, 2026	65.57	68.34	65.50	67.83	67.83	2.84%	164,209
Apr 8, 2026	65.39	66.92	65.08	65.96	65.96	3.87%	188,473
Apr 7, 2026	63.16	63.92	62.03	63.50	63.50	0.30%	224,876
Apr 6, 2026	64.31	64.77	61.45	63.31	63.31	-2.40%	234,050
Apr 2, 2026	64.79	65.50	62.96	64.87	64.87	-0.58%	229,283
Apr 1, 2026	68.35	68.71	65.24	65.25	65.25	-4.84%	296,585
Mar 31, 2026	67.87	69.57	66.75	68.57	68.57	2.74%	424,247
Mar 30, 2026	66.93	67.67	66.25	66.74	66.74	1.23%	361,127
Mar 27, 2026	66.52	67.22	65.66	65.93	65.93	-1.30%	374,857
Mar 26, 2026	64.96	66.88	64.96	66.80	66.80	2.28%	388,261
Mar 25, 2026	64.83	65.58	64.01	65.31	65.31	1.59%	321,262
Mar 24, 2026	62.36	64.80	62.35	64.29	64.29	2.32%	365,992
Mar 23, 2026	61.85	64.57	61.52	62.83	62.83	4.65%	502,546
Mar 20, 2026	60.99	61.71	59.84	60.04	60.04	-1.53%	951,788
Mar 19, 2026	60.29	62.80	59.23	60.97	60.97	0.69%	541,610
Mar 18, 2026	60.01	61.54	60.00	60.55	60.55	0.08%	402,022
Mar 17, 2026	61.31	62.01	59.72	60.50	60.50	-0.56%	375,268
Mar 16, 2026	60.26	61.48	59.33	60.84	60.84	1.59%	396,753
Mar 13, 2026	60.98	61.14	59.41	59.89	59.89	-1.32%	371,736
Mar 12, 2026	60.41	61.91	59.87	60.69	60.31	-1.20%	313,727
Mar 11, 2026	60.90	61.98	59.61	61.43	61.05	1.71%	438,540
Mar 10, 2026	61.18	62.09	60.16	60.40	60.02	-1.34%	414,807
Mar 9, 2026	59.41	61.57	58.35	61.22	60.84	-0.07%	423,516
Mar 6, 2026	61.06	61.83	59.98	61.26	60.88	-1.89%	317,801
Mar 5, 2026	63.31	65.00	62.02	62.44	62.05	-2.65%	283,797
Mar 4, 2026	63.72	64.56	62.83	64.14	63.74	2.43%	330,039
Mar 3, 2026	59.79	63.00	58.78	62.62	62.23	1.87%	426,435
Mar 2, 2026	62.05	62.68	60.45	61.47	61.09	-1.99%	344,132
Feb 27, 2026	62.66	64.08	62.31	62.72	62.33	-1.12%	404,544
Feb 26, 2026	63.03	65.00	62.74	63.43	63.03	1.36%	432,742